Indicators

Adtran Holdings Inc (NQ: ADTN )

5.510 +0.120 (+2.23%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.449	9.519	9.196	9.379	386,918	-0.07(-0.74%)
Dec 28, 2018	9.615	9.816	9.406	9.449	493,065	-0.11(-1.19%)
Dec 27, 2018	9.493	9.711	9.248	9.563	330,719	-0.10(-1.08%)
Dec 26, 2018	9.170	9.694	8.917	9.668	477,756	+0.56(+6.14%)
Dec 24, 2018	9.144	9.248	8.951	9.109	247,334	-0.08(-0.86%)
Dec 21, 2018	9.344	9.537	9.126	9.187	1,914,666	-0.15(-1.59%)
Dec 20, 2018	9.257	9.432	9.082	9.336	394,175	+0.02(+0.19%)
Dec 19, 2018	9.571	9.799	9.240	9.318	299,143	-0.25(-2.65%)
Dec 18, 2018	9.668	9.833	9.467	9.571	306,420	+0.00(+0.00%)
Dec 17, 2018	10.06	10.20	9.519	9.571	419,513	-0.49(-4.86%)
Dec 14, 2018	10.21	10.32	10.03	10.06	160,194	-0.24(-2.29%)
Dec 13, 2018	10.55	10.58	10.14	10.30	480,166	-0.12(-1.17%)
Dec 12, 2018	10.25	10.66	10.24	10.42	405,273	+0.26(+2.58%)
Dec 11, 2018	10.42	10.66	9.999	10.16	291,212	-0.15(-1.44%)
Dec 10, 2018	10.47	10.71	10.11	10.31	468,035	-0.17(-1.67%)
Dec 07, 2018	10.93	11.13	10.43	10.48	282,831	-0.52(-4.69%)
Dec 06, 2018	10.79	11.03	10.41	10.99	366,905	+0.04(+0.40%)
Dec 04, 2018	11.14	11.20	10.58	10.95	380,047	-0.21(-1.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.